Alaska Power & Telephone Company - Price History
Stock symbol APTL is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for APTL (Alaska Power & Telephone Company)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $65.99 | $65.99 |
| December 2023 | $64.50 | $64.50 |
| November 2023 | $64 | $64 |
| October 2023 | $66.50 | $66.50 |
| September 2023 | $66.55 | $66.55 |
| August 2023 | $68.43 | $69 |
| July 2023 | $65.45 | $66 |
| June 2023 | $68.87 | $70 |
| May 2023 | $71.82 | $73 |
| April 2023 | $79.74 | $81.05 |
| March 2023 | $80.96 | $82.27 |
| February 2023 | $80.34 | $82.27 |
| January 2023 | $80.09 | $82.01 |
| December 2022 | $77.62 | $80.10 |
| November 2022 | $74.64 | $77 |
| October 2022 | $74.62 | $77 |
| September 2022 | $72.14 | $75.05 |
| August 2022 | $86.52 | $90 |
| July 2022 | $90.36 | $94 |
| June 2022 | $71.84 | $75 |
| May 2022 | $72.56 | $75.75 |
| April 2022 | $74.72 | $78 |
| March 2022 | $74.19 | $78 |
| February 2022 | $72.29 | $76 |
| January 2022 | $74.19 | $78 |
| December 2021 | $71.81 | $75.50 |
| November 2021 | $69.56 | $74 |
| October 2021 | $69.88 | $74 |
| September 2021 | $63.71 | $68.01 |
| August 2021 | $65.57 | $70 |
| July 2021 | $62.76 | $67 |
| June 2021 | $65.06 | $70 |
| May 2021 | $60.87 | $65.50 |
| April 2021 | $55.76 | $60 |
| March 2021 | $51.65 | $56.02 |
| February 2021 | $51.63 | $56 |
| January 2021 | $50.71 | $55 |
| December 2020 | $56.69 | $62 |
| November 2020 | $51.52 | $56.34 |
| October 2020 | $51.21 | $56 |
| September 2020 | $50.77 | $56 |
| August 2020 | $50.77 | $56 |
| July 2020 | $46.44 | $51.22 |
| June 2020 | $48.05 | $53 |
| May 2020 | $44.02 | $49 |
| April 2020 | $44.92 | $50 |
| March 2020 | $40.89 | $46 |
| February 2020 | $48.01 | $54 |
| January 2020 | $48.05 | $54.05 |
| December 2019 | $56.47 | $63.52 |
| November 2019 | $56.47 | $64 |
| October 2019 | $66.18 | $75 |
| September 2019 | $59.13 | $67.50 |
| August 2019 | $54.32 | $62 |
| July 2019 | $54.32 | $62 |
| June 2019 | $52.14 | $60 |
| May 2019 | $52.41 | $60.31 |
| April 2019 | $55.62 | $64 |
| March 2019 | $53.88 | $62 |
| February 2019 | $53.19 | $62 |
| January 2019 | $53.46 | $62 |
| December 2018 | $52.60 | $61 |
| November 2018 | $50.48 | $59 |
| October 2018 | $53.91 | $63 |
| September 2018 | $54.48 | $64 |
| August 2018 | $54.34 | $64 |
| July 2018 | $49.25 | $58 |
| June 2018 | $50.69 | $60 |
| May 2018 | $50.53 | $60 |
| April 2018 | $42.40 | $50.35 |
| March 2018 | $42.02 | $49.90 |
| February 2018 | $40.96 | $49.05 |
| January 2018 | $40.92 | $49 |
| December 2017 | $39.74 | $48 |
| November 2017 | $38.71 | $46.75 |
| October 2017 | $39.08 | $47.20 |
| September 2017 | $38.56 | $47 |
| August 2017 | $37.74 | $46 |
| July 2017 | $37.74 | $46 |
| June 2017 | $29.62 | $36 |
| May 2017 | $29.21 | $36 |
| April 2017 | $29.21 | $36 |
| March 2017 | $25.76 | $32 |
| February 2017 | $22.62 | $28.10 |
| January 2017 | $21.82 | $27.10 |
| December 2016 | $20.94 | $26.25 |
| November 2016 | $21.93 | $27.50 |
| October 2016 | $22.01 | $27.60 |
| September 2016 | $19.75 | $25 |
| August 2016 | $19.60 | $24.80 |
| July 2016 | $19.48 | $24.66 |
| June 2016 | $18.08 | $22.86 |
| May 2016 | $17.88 | $22.86 |
| April 2016 | $17.88 | $22.86 |
| March 2016 | $17.88 | $22.86 |
| February 2016 | $17.75 | $22.86 |
| January 2016 | $17.95 | $23.11 |
| December 2015 | $20.77 | $27 |
| November 2015 | $17.31 | $22.50 |
| October 2015 | $19.22 | $25 |
| September 2015 | $19.05 | $25 |
| August 2015 | $16.20 | $21.25 |
| July 2015 | $17.91 | $23.50 |
| June 2015 | $17.37 | $23 |
| May 2015 | $18.12 | $24 |
| April 2015 | $18.12 | $24 |
| March 2015 | $18.12 | $24 |
| February 2015 | $18.04 | $24 |
| January 2015 | $18.04 | $24 |
| December 2014 | $18.04 | $24 |
| November 2014 | $17.96 | $24 |
| October 2014 | $17.96 | $24 |
| September 2014 | $17.96 | $24 |
| August 2014 | $17.13 | $23 |
| July 2014 | $17.50 | $23.50 |
| June 2014 | $17.19 | $23.19 |
| May 2014 | $18.53 | $25 |
| April 2014 | $17.19 | $23.19 |
| March 2014 | $15.57 | $21 |
| February 2014 | $15.31 | $20.75 |
| January 2014 | $15.86 | $21.50 |
| December 2013 | $18.91 | $25.75 |
| November 2013 | $17.63 | $24 |
| October 2013 | $17.25 | $23.49 |
| September 2013 | $16.12 | $22.05 |
| August 2013 | $15.36 | $21 |
| July 2013 | $18.05 | $24.69 |
| June 2013 | $18.17 | $24.85 |
| May 2013 | $17.47 | $24 |
| April 2013 | $13.64 | $18.75 |
| March 2013 | $13.58 | $18.75 |
| February 2013 | $13.76 | $19 |
| January 2013 | $13.32 | $18.40 |
| December 2012 | $13.33 | $18.40 |
| November 2012 | $13.02 | $18.10 |
| October 2012 | $13.04 | $18.10 |
| September 2012 | $12.96 | $18.10 |
| August 2012 | $13.96 | $19.50 |
| July 2012 | $13.24 | $18.50 |
| June 2012 | $12.16 | $17 |
| May 2012 | $12.10 | $17 |
| April 2012 | $12.10 | $17 |
| March 2012 | $11.53 | $16.20 |
| February 2012 | $11.96 | $16.80 |
| January 2012 | $12.09 | $17 |
| December 2011 | $12.10 | $17 |
| November 2011 | $11.53 | $16.20 |
| October 2011 | $12.62 | $17.73 |
| September 2011 | $12.62 | $17.73 |
| August 2011 | $12.58 | $17.70 |
| July 2011 | $12.60 | $17.70 |
| June 2011 | $12.64 | $17.75 |
| May 2011 | $12.64 | $17.75 |
| April 2011 | $12.56 | $17.65 |
| March 2011 | $12.58 | $17.67 |
| February 2011 | $12.33 | $17.35 |
| January 2011 | $12.35 | $17.35 |
| December 2010 | $12.39 | $17.40 |
| November 2010 | $12.98 | $18.26 |
| October 2010 | $13 | $18.26 |
| September 2010 | $12.46 | $17.50 |
| August 2010 | $12.32 | $17.30 |
| July 2010 | $12.32 | $17.30 |
| June 2010 | $12.16 | $17.10 |
| May 2010 | $12.17 | $17.10 |
| April 2010 | $12.09 | $17 |
| March 2010 | $12.10 | $17 |
| February 2010 | $12.28 | $17.25 |
| January 2010 | $12.44 | $17.50 |
| December 2009 | $12.46 | $17.50 |
| November 2009 | $12.26 | $17.25 |
| October 2009 | $12.28 | $17.25 |
| September 2009 | $12.44 | $17.50 |
| August 2009 | $12.46 | $17.50 |
| July 2009 | $13.53 | $19 |
| June 2009 | $14.27 | $20.05 |
| May 2009 | $14.72 | $20.70 |
| April 2009 | $14.74 | $20.70 |
| March 2009 | $14.24 | $20 |
| February 2009 | $16.37 | $23 |
| January 2009 | $15.84 | $22.25 |
| December 2008 | $15.80 | $22.20 |
| November 2008 | $17.09 | $24 |
| October 2008 | $16.20 | $22.75 |
| September 2008 | $16.84 | $23.65 |
| August 2008 | $16.84 | $23.65 |
| July 2008 | $16.78 | $23.60 |
| June 2008 | $16.80 | $23.60 |
| May 2008 | $17.62 | $24.75 |
| April 2008 | $16.87 | $23.70 |
| March 2008 | $16.80 | $23.60 |
| February 2008 | $16.12 | $22.65 |
| December 2007 | $17.80 | $25 |
| November 2007 | $16.05 | $22.55 |
| October 2007 | $15.98 | $22.45 |
| September 2007 | $15.70 | $22.05 |
| August 2007 | $16.66 | $23.40 |
| June 2007 | $16.55 | $23.25 |
| May 2007 | $14.77 | $20.75 |
| April 2007 | $15.63 | $21.95 |
| February 2007 | $15.63 | $21.95 |
| December 2006 | $14.24 | $20 |
| November 2006 | $13.85 | $19.45 |
| October 2006 | $15.63 | $21.95 |
| September 2006 | $15.66 | $22 |
| August 2006 | $13.42 | $18.85 |
| July 2006 | $13.17 | $18.50 |
| June 2006 | $13.46 | $18.90 |
| May 2006 | $13.17 | $18.50 |
| April 2006 | $12.81 | $18 |
| March 2006 | $11.28 | $15.85 |
| January 2006 | $18.15 | $25.50 |
| December 2005 | $10.82 | $15.20 |
| November 2005 | $10.86 | $15.25 |
| October 2005 | $10.75 | $15.10 |
| September 2005 | $10.36 | $14.55 |
| August 2005 | $10.18 | $14.30 |
| July 2005 | $9.08 | $12.75 |
| June 2005 | $9.08 | $12.75 |
| May 2005 | $9.97 | $14 |
| April 2005 | $10.68 | $15 |
| March 2005 | $9.26 | $13 |
| February 2005 | $7.83 | $11 |
| October 2004 | $6.05 | $8.50 |
| September 2004 | $5.52 | $7.75 |
| August 2004 | $5.34 | $7.50 |
| April 2004 | $4.27 | $6 |
| January 2004 | $9.47 | $13.30 |
| December 2003 | $3.56 | $5 |
| October 2003 | $4.98 | $7 |
| September 2003 | $3.45 | $4.85 |
| August 2003 | $3.56 | $5 |
| September 1999 | $9.58 | $22 |
| August 1999 | $10.02 | $23 |
| July 1999 | $9.58 | $22 |
| June 1999 | $9.58 | $22 |
| May 1999 | $9.71 | $22.50 |
| April 1999 | $9.82 | $22.75 |
| March 1999 | $9.93 | $23 |
| January 1999 | $9.68 | $22.62 |
| December 1998 | $10.27 | $24 |
| November 1998 | $9.53 | $22.56 |
| October 1998 | $9.61 | $22.75 |
| September 1998 | $10.05 | $24 |
| August 1998 | $9.68 | $23.12 |
| July 1998 | $9.68 | $23.12 |
| June 1998 | $10.37 | $25 |
| May 1998 | $10.27 | $24.75 |
| April 1998 | $9.60 | $23.12 |
| March 1998 | $10.19 | $24.75 |
| February 1998 | $10.03 | $24.38 |
| January 1998 | $9.88 | $24 |
| December 1997 | $9.57 | $23.25 |
| November 1997 | $10.02 | $24.62 |
| October 1997 | $9.76 | $24 |
| September 1997 | $9.61 | $23.62 |
| August 1997 | $9.43 | $23.38 |
| July 1997 | $9.88 | $24.50 |
| June 1997 | $9.60 | $24 |
| May 1997 | $10.10 | $25.25 |
| April 1997 | $9.75 | $24.38 |
| March 1997 | $10.20 | $25.50 |
| January 1997 | $9.12 | $23 |
| September 1996 | $8.74 | $22.50 |
| July 1996 | $8.60 | $22.12 |
| May 1996 | $8.42 | $21.88 |
| April 1996 | $8.09 | $21 |
| March 1996 | $8.96 | $23.25 |
| January 1996 | $7.30 | $19.12 |
APTL
Price: $65.99
52 week price:
Dividend Yield: 3.44%
5-year range yield:
Forward Dividend Yield: 3.41%
Payout Ratio: 21.43%
Payout Ratio Range:
Dividend Per Share: 2.20 USD
Earnings Per Share: 10.27 USD
P/E Ratio: 6.18
Exchange: PNK
Sector: Industrials
Industry: Conglomerates
Volume: 100
Ebitda: 15.5 millionMarket Capitalization: 77.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 7.68%
DGR5: 9.85%
DGR10: 24.37%